Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

11.14 -0.30 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.530 2.530 2.530 0 -0.03(-1.17%)
Aug 30, 2018 2.620 2.620 2.560 2.560 41,348 -0.06(-2.29%)
Aug 29, 2018 2.580 2.670 2.550 2.620 53,690 +0.07(+2.75%)
Aug 28, 2018 2.590 2.670 2.550 2.550 57,484 +0.00(+0.00%)
Aug 27, 2018 2.500 2.580 2.497 2.550 67,317 +0.04(+1.59%)
Aug 24, 2018 2.495 2.540 2.472 2.510 5,300 +0.04(+1.62%)
Aug 23, 2018 2.500 2.550 2.470 2.470 28,679 -0.02(-0.80%)
Aug 22, 2018 2.500 2.540 2.460 2.490 24,754 +0.01(+0.20%)
Aug 21, 2018 2.470 2.550 2.432 2.485 46,610 +0.01(+0.61%)
Aug 20, 2018 2.380 2.470 2.380 2.470 49,014 +0.07(+2.92%)
Aug 17, 2018 2.360 2.420 2.360 2.400 18,400 +0.03(+1.27%)
Aug 16, 2018 2.370 2.380 2.330 2.370 116,955 -0.05(-2.07%)
Aug 15, 2018 2.360 2.420 2.320 2.420 48,993 +0.07(+2.98%)
Aug 14, 2018 2.310 2.360 2.310 2.350 29,912 +0.02(+0.86%)
Aug 13, 2018 2.350 2.380 2.310 2.330 43,520 -0.01(-0.43%)
Aug 10, 2018 2.310 2.340 2.300 2.340 67,200 +0.00(+0.00%)
Aug 09, 2018 2.290 2.350 2.290 2.340 68,115 +0.03(+1.30%)
Aug 08, 2018 2.310 2.330 2.260 2.310 53,840 +0.01(+0.43%)
Aug 07, 2018 2.320 2.380 2.260 2.300 59,285 -0.03(-1.29%)
Aug 06, 2018 2.370 2.440 2.330 2.330 38,128 -0.05(-2.10%)
Aug 03, 2018 2.390 2.410 2.360 2.380 112,200 +0.01(+0.42%)
Aug 02, 2018 2.380 2.420 2.350 2.370 47,905 -0.01(-0.42%)
Aug 01, 2018 2.320 2.450 2.320 2.380 47,105 +0.07(+3.03%)
Jul 31, 2018 2.340 2.360 2.260 2.310 113,201 +0.01(+0.43%)
Jul 30, 2018 2.300 2.400 2.260 2.300 150,575 +0.05(+2.22%)
Jul 27, 2018 2.500 2.540 2.210 2.250 177,400 -0.27(-10.70%)
Jul 26, 2018 2.520 2.590 2.490 2.519 67,474 -0.01(-0.42%)
Jul 25, 2018 2.550 2.570 2.443 2.530 127,035 -0.02(-0.78%)
Jul 24, 2018 2.520 2.600 2.510 2.550 119,457 -0.01(-0.39%)
Jul 23, 2018 2.690 2.719 2.550 2.560 56,521 -0.14(-5.19%)
Jul 20, 2018 2.690 2.820 2.451 2.700 445,386 -0.06(-2.17%)
Jul 19, 2018 2.640 2.821 2.580 2.760 279,668 +0.09(+3.37%)
Jul 18, 2018 2.700 2.710 2.580 2.670 124,792 -0.01(-0.37%)
Jul 17, 2018 2.670 2.740 2.670 2.680 38,392 +0.01(+0.37%)
Jul 16, 2018 2.670 2.690 2.640 2.670 42,671 +0.04(+1.52%)
Jul 13, 2018 2.600 2.660 2.600 2.630 43,462 +0.03(+1.15%)
Jul 12, 2018 2.630 2.540 2.600 27,777 +0.08(+3.17%)
Jul 11, 2018 2.698 2.720 2.510 2.520 94,191 -0.21(-7.69%)
Jul 10, 2018 2.700 2.740 2.679 2.730 43,265 +0.02(+0.74%)
Jul 09, 2018 2.600 2.720 2.590 2.710 101,289 +0.10(+3.83%)
Jul 06, 2018 2.589 2.650 2.550 2.610 121,114 +0.03(+1.16%)
Jul 05, 2018 2.554 2.609 2.540 2.580 64,425 +0.03(+1.18%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 02, 2018 2.380 2.580 2.373 2.550 112,259 +0.20(+8.51%)
Jun 29, 2018 2.310 2.430 2.310 2.350 67,926 +0.01(+0.43%)
Jun 28, 2018 2.415 2.462 2.320 2.340 43,005 +0.01(+0.43%)
Jun 27, 2018 2.490 2.510 2.340 2.330 73,398 -0.16(-6.43%)
Jun 26, 2018 2.400 2.520 2.400 2.490 61,027 +0.11(+4.62%)
Jun 25, 2018 2.530 2.530 2.330 2.380 86,861 -0.16(-6.30%)
Jun 22, 2018 2.620 2.640 2.500 2.540 88,777 -0.06(-2.31%)
Jun 21, 2018 2.570 2.640 2.470 2.600 266,871 +0.04(+1.51%)
Jun 20, 2018 2.500 2.580 2.430 2.561 134,525 +0.06(+2.46%)
Jun 19, 2018 2.740 2.740 2.500 2.500 305,123 -0.22(-8.09%)
Jun 18, 2018 2.790 2.860 2.600 2.720 199,971 -0.11(-3.89%)
Jun 15, 2018 2.820 2.817 2.830 63,799 +0.01(+0.35%)
Jun 14, 2018 2.790 2.880 2.775 2.820 92,448 +0.03(+1.08%)
Jun 13, 2018 2.910 2.940 2.776 2.790 89,378 -0.11(-3.79%)
Jun 12, 2018 2.840 2.940 2.837 2.900 189,018 +0.09(+3.20%)
Jun 11, 2018 2.770 2.820 2.770 2.810 35,928 +0.01(+0.36%)
Jun 08, 2018 2.840 2.870 2.780 2.800 108,386 -0.04(-1.41%)
Jun 07, 2018 2.860 2.890 2.740 2.840 165,999 -0.01(-0.35%)
Jun 06, 2018 2.652 2.855 2.640 2.850 216,465 +0.19(+7.14%)
Jun 05, 2018 2.650 2.710 2.623 2.660 49,650 +0.01(+0.38%)
Jun 04, 2018 2.740 2.740 2.630 2.650 103,226 -0.07(-2.57%)
Jun 01, 2018 2.600 2.720 2.590 2.720 131,631 +0.12(+4.62%)
May 31, 2018 2.580 2.680 2.580 2.600 97,684 +0.04(+1.56%)
May 30, 2018 2.570 2.621 2.550 2.560 66,412 -0.03(-1.16%)
May 29, 2018 2.450 2.680 2.434 2.590 199,776 +0.14(+5.71%)
May 25, 2018 2.450 2.450 2.450 0 +0.06(+2.51%)
May 24, 2018 2.440 2.460 2.390 2.390 24,808 -0.02(-0.87%)
May 23, 2018 2.385 2.432 2.361 2.411 50,372 +0.02(+0.88%)
May 22, 2018 2.360 2.400 2.300 2.390 44,848 +0.02(+0.84%)
May 21, 2018 2.380 2.470 2.360 2.370 80,372 -0.01(-0.42%)
May 18, 2018 2.390 2.420 2.356 2.380 79,648 +0.02(+0.85%)
May 17, 2018 2.310 2.360 2.291 2.360 28,888 +0.06(+2.61%)
May 16, 2018 2.290 2.355 2.276 2.300 45,825 +0.00(+0.00%)
May 15, 2018 2.260 2.300 2.200 2.300 71,494 +0.03(+1.32%)
May 14, 2018 2.270 2.300 2.240 2.270 87,910 -0.01(-0.44%)
May 11, 2018 2.282 2.310 2.250 2.280 64,161 +0.00(+0.00%)
May 10, 2018 2.260 2.360 2.260 2.280 170,971 -0.06(-2.56%)
May 09, 2018 2.320 2.370 2.320 2.340 77,269 -0.02(-0.85%)
May 08, 2018 2.390 2.440 2.350 2.360 62,285 -0.03(-1.26%)
May 07, 2018 2.370 2.422 2.310 2.390 45,138 -0.01(-0.42%)
May 04, 2018 2.340 2.425 2.340 2.400 38,356 +0.06(+2.56%)
May 03, 2018 2.391 2.395 2.290 2.340 70,535 -0.04(-1.68%)
May 02, 2018 2.380 2.450 2.312 2.380 76,266 +0.05(+2.15%)
May 01, 2018 2.260 2.350 2.260 2.330 128,317 +0.01(+0.43%)
Apr 30, 2018 2.400 2.400 2.300 2.320 37,937 -0.08(-3.33%)
Apr 27, 2018 2.410 2.410 2.330 2.400 28,076 +0.01(+0.42%)
Apr 26, 2018 2.330 2.450 2.320 2.390 100,855 +0.07(+3.02%)
Apr 25, 2018 2.310 2.350 2.300 2.320 61,013 -0.01(-0.43%)
Apr 24, 2018 2.330 2.390 2.310 2.330 44,517 -0.01(-0.43%)
Apr 23, 2018 2.350 2.390 2.310 2.340 38,971 -0.04(-1.68%)
Apr 20, 2018 2.415 2.440 2.360 2.380 52,482 -0.05(-2.06%)
Apr 19, 2018 2.570 2.659 2.420 2.430 78,955 -0.14(-5.45%)
Apr 18, 2018 2.580 2.600 2.450 2.570 94,079 +0.02(+0.78%)
Apr 17, 2018 2.600 2.640 2.510 2.550 151,940 -0.03(-1.16%)
Apr 16, 2018 2.660 2.670 2.540 2.580 155,125 -0.01(-0.39%)
Apr 13, 2018 2.340 2.640 2.300 2.590 254,425 +0.27(+11.88%)
Apr 12, 2018 2.310 2.325 2.280 2.315 44,773 +0.00(+0.22%)
Apr 11, 2018 2.320 2.378 2.310 2.310 37,531 -0.01(-0.43%)
Apr 10, 2018 2.290 2.373 2.250 2.320 147,480 +0.02(+0.87%)
Apr 09, 2018 2.300 2.330 2.221 2.300 104,560 +0.01(+0.44%)
Apr 06, 2018 2.310 2.392 2.220 2.290 151,889 -0.06(-2.55%)
Apr 05, 2018 2.400 2.400 2.280 2.350 114,794 -0.03(-1.26%)
Apr 04, 2018 2.400 2.420 2.180 2.380 462,442 +0.11(+4.85%)
Apr 03, 2018 2.280 2.310 2.160 2.270 301,822 +0.03(+1.34%)
Apr 02, 2018 2.250 2.350 2.120 2.240 103,107 -0.01(-0.44%)
Mar 29, 2018 2.250 2.250 2.250 0 +0.03(+1.35%)
Mar 28, 2018 2.310 2.340 2.200 2.220 104,927 -0.10(-4.31%)
Mar 27, 2018 2.420 2.420 2.310 2.320 63,887 -0.10(-4.13%)
Mar 26, 2018 2.560 2.560 2.351 2.420 97,025 -0.07(-2.81%)
Mar 23, 2018 2.600 2.625 2.465 2.490 85,289 -0.12(-4.60%)
Mar 22, 2018 2.600 2.650 2.530 2.610 44,593 -0.04(-1.69%)
Mar 21, 2018 2.520 2.670 2.520 2.655 48,157 +0.13(+5.36%)
Mar 20, 2018 2.530 2.650 2.470 2.520 59,737 -0.05(-1.95%)
Mar 19, 2018 2.640 2.640 2.530 2.570 86,339 -0.09(-3.38%)
Mar 16, 2018 2.560 2.800 2.560 2.660 320,735 +0.09(+3.50%)
Mar 15, 2018 2.350 2.580 2.321 2.570 354,832 +0.24(+10.30%)
Mar 14, 2018 2.280 2.350 2.260 2.330 99,011 +0.07(+3.10%)
Mar 13, 2018 2.450 2.500 2.260 2.260 341,156 -0.19(-7.76%)
Mar 12, 2018 2.550 2.560 2.430 2.450 33,640 -0.07(-2.78%)
Mar 09, 2018 2.410 2.610 2.390 2.520 219,256 +0.14(+5.88%)
Mar 08, 2018 2.340 2.380 2.280 2.380 74,412 +0.07(+3.03%)
Mar 07, 2018 2.300 2.410 2.280 2.310 41,403 -0.03(-1.28%)
Mar 06, 2018 2.400 2.410 2.311 2.340 53,626 -0.02(-0.85%)
Mar 05, 2018 2.220 2.380 2.200 2.360 66,418 +0.16(+7.27%)
Mar 02, 2018 2.220 2.250 2.170 2.200 200,704 -0.06(-2.65%)
Mar 01, 2018 2.305 2.310 2.240 2.260 17,101 -0.03(-1.31%)
Feb 28, 2018 2.260 2.369 2.260 2.290 92,247 +0.06(+2.70%)
Feb 27, 2018 2.310 2.320 2.214 2.230 88,001 -0.11(-4.71%)
Feb 26, 2018 2.340 2.340 2.280 2.340 80,091 +0.04(+1.74%)
Feb 23, 2018 2.212 2.336 2.210 2.300 192,341 +0.11(+5.02%)
Feb 22, 2018 2.220 2.260 2.180 2.190 85,282 -0.02(-0.90%)
Feb 21, 2018 2.250 2.250 2.200 2.210 93,385 -0.04(-1.78%)
Feb 20, 2018 2.350 2.390 2.210 2.250 89,426 -0.10(-4.26%)
Feb 16, 2018 2.350 2.350 2.350 0 -0.06(-2.49%)
Feb 15, 2018 2.450 2.470 2.350 2.410 74,884 -0.01(-0.41%)
Feb 14, 2018 2.440 2.290 2.420 84,710 +0.07(+2.98%)
Feb 13, 2018 2.400 2.461 2.340 2.350 91,403 -0.03(-1.26%)
Feb 12, 2018 2.240 2.400 2.210 2.380 147,621 +0.18(+8.18%)
Feb 09, 2018 2.290 2.300 2.160 2.200 171,941 -0.07(-3.08%)
Feb 08, 2018 2.351 2.220 2.270 217,625 -0.04(-1.73%)
Feb 07, 2018 2.450 2.450 2.300 2.310 139,622 -0.14(-5.71%)
Feb 06, 2018 2.350 2.516 2.310 2.450 138,343 +0.06(+2.30%)
Feb 05, 2018 2.520 2.570 2.520 2.395 248,725 -0.12(-4.96%)
Feb 02, 2018 2.550 2.570 2.460 2.520 155,343 -0.05(-1.95%)
Feb 01, 2018 2.581 2.640 2.570 2.570 58,918 -0.03(-1.15%)
Jan 31, 2018 2.660 2.660 2.560 2.600 67,653 -0.04(-1.52%)
Jan 30, 2018 2.610 2.670 2.600 2.640 66,273 -0.02(-0.75%)
Jan 29, 2018 2.700 2.700 2.630 2.660 116,687 -0.04(-1.48%)
Jan 26, 2018 2.670 2.720 2.600 2.700 98,685 +0.04(+1.50%)
Jan 25, 2018 2.620 2.689 2.560 2.660 115,639 +0.08(+3.10%)
Jan 24, 2018 2.760 2.780 2.580 2.580 303,129 -0.18(-6.52%)
Jan 23, 2018 2.760 2.800 2.710 2.760 98,240 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.745 2.770 104,084 -0.05(-1.77%)
Jan 19, 2018 2.760 2.840 2.750 2.820 89,617 +0.03(+1.08%)
Jan 18, 2018 2.850 2.890 2.760 2.790 119,768 -0.06(-2.11%)
Jan 17, 2018 2.850 2.899 2.760 2.850 128,891 +0.00(+0.00%)
Jan 16, 2018 2.880 2.937 2.801 2.850 172,393 -0.09(-3.06%)
Jan 12, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Jan 11, 2018 2.860 2.940 2.780 2.900 155,226 +0.04(+1.40%)
Jan 10, 2018 2.930 2.974 2.846 2.860 180,994 -0.12(-4.03%)
Jan 09, 2018 3.070 3.100 2.950 2.980 180,672 -0.12(-4.03%)
Jan 08, 2018 3.250 3.319 2.900 3.105 363,273 -0.12(-3.87%)
Jan 05, 2018 3.350 3.370 3.030 3.230 612,220 +0.08(+2.54%)
Jan 04, 2018 2.950 3.170 2.850 3.150 772,047 +0.30(+10.53%)
Jan 03, 2018 2.830 2.900 2.800 2.850 166,525 +0.05(+1.79%)
Jan 02, 2018 2.710 2.875 2.690 2.800 238,996 +0.09(+3.32%)
Dec 29, 2017 2.710 2.710 2.710 0 +0.01(+0.37%)
Dec 28, 2017 2.740 2.830 2.700 2.700 203,241 -0.02(-0.74%)
Dec 27, 2017 2.820 2.820 2.680 2.720 135,637 -0.08(-2.86%)
Dec 26, 2017 2.830 2.840 2.730 2.800 94,161 -0.04(-1.41%)
Dec 22, 2017 2.850 2.900 2.810 2.840 162,336 +0.00(+0.00%)
Dec 21, 2017 2.880 2.900 2.820 2.840 182,929 -0.02(-0.70%)
Dec 20, 2017 3.000 3.000 2.860 2.860 187,429 -0.06(-2.05%)
Dec 19, 2017 2.980 3.000 2.860 2.920 118,677 -0.07(-2.34%)
Dec 18, 2017 3.060 3.100 2.910 2.990 226,801 -0.07(-2.29%)
Dec 15, 2017 2.970 3.130 2.950 3.060 755,819 +0.13(+4.44%)
Dec 14, 2017 2.730 2.960 2.650 2.930 672,407 +0.28(+10.57%)
Dec 13, 2017 2.610 2.680 2.580 2.650 650,175 +0.05(+1.92%)
Dec 12, 2017 2.580 2.650 2.530 2.600 329,619 +0.02(+0.78%)
Dec 11, 2017 2.560 2.640 2.490 2.580 214,727 +0.00(+0.00%)
Dec 08, 2017 2.500 2.650 2.420 2.580 307,542 +0.12(+4.88%)
Dec 07, 2017 2.500 2.509 2.430 2.460 123,890 +0.01(+0.41%)
Dec 06, 2017 2.650 2.680 2.440 2.450 327,800 -0.16(-6.13%)
Dec 05, 2017 2.550 2.840 2.550 2.610 672,127 +0.11(+4.40%)
Dec 04, 2017 2.570 2.640 2.335 2.500 309,088 -0.03(-1.19%)
Dec 01, 2017 2.550 2.600 2.530 2.530 68,272 -0.02(-0.78%)
Nov 30, 2017 2.620 2.620 2.500 2.550 180,365 -0.06(-2.30%)
Nov 29, 2017 2.790 2.890 2.610 2.610 190,071 -0.16(-5.78%)
Nov 28, 2017 2.790 2.855 2.730 2.770 120,741 -0.02(-0.72%)
Nov 27, 2017 2.890 2.930 2.780 2.790 127,275 -0.14(-4.78%)
Nov 24, 2017 2.930 2.950 2.910 2.930 11,236 +0.01(+0.34%)
Nov 22, 2017 3.000 3.010 2.920 2.920 106,770 -0.04(-1.35%)
Nov 21, 2017 3.140 3.140 2.950 2.960 102,704 -0.11(-3.58%)
Nov 20, 2017 3.190 3.203 2.960 3.070 79,692 -0.12(-3.76%)
Nov 17, 2017 3.295 3.295 3.100 3.190 36,904 -0.08(-2.45%)
Nov 16, 2017 3.040 3.290 3.040 3.270 210,034 +0.23(+7.57%)
Nov 15, 2017 3.150 3.163 3.020 3.040 51,750 -0.09(-2.88%)
Nov 14, 2017 3.100 3.170 3.030 3.130 30,811 +0.03(+0.97%)
Nov 13, 2017 3.110 3.180 3.100 3.100 30,378 -0.02(-0.64%)
Nov 10, 2017 3.130 3.180 3.110 3.120 43,368 +0.03(+0.97%)
Nov 09, 2017 3.210 3.210 3.067 3.090 42,698 -0.15(-4.63%)
Nov 08, 2017 3.390 3.460 3.231 3.240 63,203 -0.16(-4.71%)
Nov 07, 2017 3.543 3.568 3.350 3.400 58,474 -0.11(-3.13%)
Nov 06, 2017 3.590 3.602 3.460 3.510 66,353 -0.02(-0.57%)
Nov 03, 2017 3.480 3.540 3.450 3.530 28,032 +0.10(+2.92%)
Nov 02, 2017 3.470 3.470 3.370 3.430 29,954 -0.03(-0.87%)
Nov 01, 2017 3.603 3.603 3.450 3.460 18,387 -0.15(-4.16%)
Oct 31, 2017 3.428 3.630 3.420 3.610 51,587 +0.17(+4.94%)
Oct 30, 2017 3.540 3.540 3.410 3.440 24,788 -0.10(-2.82%)
Oct 27, 2017 3.460 3.630 3.429 3.540 52,005 +0.08(+2.31%)
Oct 26, 2017 3.670 3.700 3.430 3.460 52,555 -0.19(-5.21%)
Oct 25, 2017 3.610 3.710 3.530 3.650 73,926 -0.01(-0.27%)
Oct 24, 2017 3.686 3.750 3.574 3.660 59,311 -0.06(-1.61%)
Oct 23, 2017 3.890 3.900 3.680 3.720 74,982 -0.10(-2.62%)
Oct 20, 2017 3.630 3.954 3.630 3.820 135,552 +0.25(+7.15%)
Oct 19, 2017 3.500 3.620 3.441 3.565 63,318 +0.02(+0.42%)
Oct 18, 2017 3.460 3.632 3.400 3.550 38,903 +0.09(+2.60%)
Oct 17, 2017 3.500 3.600 3.410 3.460 29,602 -0.07(-1.98%)
Oct 16, 2017 3.740 3.740 3.480 3.530 63,132 -0.14(-3.81%)
Oct 13, 2017 3.650 3.700 3.630 3.670 22,388 +0.04(+1.10%)
Oct 12, 2017 3.610 3.730 3.580 3.630 38,050 +0.01(+0.28%)
Oct 11, 2017 3.680 3.700 3.610 3.620 27,323 -0.06(-1.63%)
Oct 10, 2017 3.750 3.772 3.570 3.680 77,018 -0.04(-1.08%)
Oct 09, 2017 3.700 3.740 3.650 3.720 32,832 +0.02(+0.54%)
Oct 06, 2017 3.650 3.760 3.650 3.700 31,464 -0.02(-0.54%)
Oct 05, 2017 3.670 3.780 3.638 3.720 49,949 +0.03(+0.81%)
Oct 04, 2017 3.700 3.730 3.600 3.690 91,305 -0.08(-2.12%)
Oct 03, 2017 3.900 3.900 3.740 3.770 73,997 -0.13(-3.33%)
Oct 02, 2017 4.100 4.100 3.750 3.900 151,373 -0.19(-4.65%)
Sep 29, 2017 4.000 4.098 3.650 4.090 481,224 +0.57(+16.19%)
Sep 28, 2017 3.440 3.600 3.440 3.520 301,549 +0.35(+11.04%)
Sep 27, 2017 3.080 3.180 3.080 3.170 150,074 +0.12(+3.93%)
Sep 26, 2017 3.070 3.100 3.010 3.050 136,952 -0.02(-0.65%)
Sep 25, 2017 3.350 3.350 3.060 3.070 91,625 -0.29(-8.63%)
Sep 22, 2017 3.340 3.410 3.300 3.360 51,388 +0.02(+0.60%)
Sep 21, 2017 3.420 3.470 3.260 3.340 112,873 -0.13(-3.75%)
Sep 20, 2017 3.500 3.571 3.470 3.470 63,558 -0.06(-1.70%)
Sep 19, 2017 3.500 3.530 3.420 3.530 50,709 +0.01(+0.28%)
Sep 18, 2017 3.450 3.570 3.420 3.520 66,626 +0.02(+0.57%)
Sep 15, 2017 3.420 3.520 3.420 3.500 24,195 +0.05(+1.45%)
Sep 14, 2017 3.650 3.650 3.410 3.450 52,718 -0.13(-3.63%)
Sep 13, 2017 3.400 3.679 3.270 3.580 235,080 +0.18(+5.29%)
Sep 12, 2017 3.240 3.410 3.220 3.400 100,392 +0.10(+3.03%)
Sep 11, 2017 3.270 3.350 3.190 3.300 93,496 +0.04(+1.23%)
Sep 08, 2017 3.174 3.300 3.120 3.260 62,285 +0.09(+2.84%)
Sep 07, 2017 3.200 3.215 3.060 3.170 107,683 -0.06(-1.86%)
Sep 06, 2017 3.350 3.350 3.200 3.230 63,896 -0.09(-2.71%)
Sep 05, 2017 3.330 3.350 3.230 3.320 76,902 -0.02(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.